Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enservco Corpporation (NY: ENSV )

0.2300 -0.0112 (-4.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.301 2.455 2.214 2.296 263,113 -0.09(-3.83%)
May 28, 2020 2.310 2.522 2.150 2.388 462,407 +0.14(+6.13%)
May 27, 2020 2.400 2.400 2.250 2.250 130,042 -0.15(-6.13%)
May 26, 2020 2.396 2.430 2.308 2.397 114,575 +0.04(+1.59%)
May 22, 2020 2.400 2.412 2.280 2.360 143,166 -0.07(-2.78%)
May 21, 2020 2.400 2.475 2.370 2.427 150,492 -0.12(-4.77%)
May 20, 2020 2.534 2.549 2.400 2.549 185,596 +0.01(+0.53%)
May 19, 2020 2.610 2.610 2.484 2.535 194,351 -0.09(-3.26%)
May 18, 2020 2.346 2.850 2.346 2.620 700,748 -0.00(-0.17%)
May 15, 2020 2.610 2.700 2.490 2.625 462,680 +0.00(+0.00%)
May 14, 2020 2.326 2.467 2.238 2.625 219,889 +0.45(+20.69%)
May 13, 2020 2.438 2.465 2.050 2.175 267,903 -0.29(-11.85%)
May 12, 2020 2.565 2.595 2.421 2.467 259,743 -0.12(-4.47%)
May 11, 2020 2.700 2.745 2.551 2.583 211,359 -0.18(-6.41%)
May 08, 2020 2.700 2.768 2.663 2.760 209,666 +0.03(+1.10%)
May 07, 2020 2.730 2.818 2.651 2.730 182,124 -0.03(-0.93%)
May 06, 2020 3.000 3.000 2.715 2.756 272,259 -0.24(-8.15%)
May 05, 2020 2.850 3.300 2.850 3.000 782,896 +0.24(+8.64%)
May 04, 2020 2.401 2.842 2.401 2.761 222,151 -0.24(-7.95%)
May 01, 2020 3.150 3.225 2.883 3.000 294,160 -0.30(-9.01%)
Apr 30, 2020 3.333 3.450 2.865 3.297 1,000,424 +0.36(+12.43%)
Apr 29, 2020 3.150 3.150 2.850 2.933 579,545 +0.08(+2.89%)
Apr 28, 2020 2.850 3.300 2.850 2.850 582,465 -0.06(-1.96%)
Apr 27, 2020 3.150 3.300 2.850 2.907 595,859 -0.38(-11.55%)
Apr 24, 2020 3.885 5.850 3.053 3.287 4,176,560 +0.84(+34.42%)
Apr 23, 2020 2.298 2.775 1.998 2.445 1,566,957 +0.12(+5.16%)
Apr 22, 2020 2.463 2.850 2.212 2.325 1,329,511 -0.21(-8.28%)
Apr 21, 2020 1.651 2.023 1.651 2.535 1,036,109 +0.37(+16.96%)
Apr 20, 2020 2.559 2.583 1.954 2.167 1,141,474 -0.77(-26.28%)
Apr 17, 2020 1.650 3.600 1.569 2.940 3,914,146 +1.37(+87.56%)
Apr 16, 2020 1.688 1.707 1.545 1.567 190,753 -0.08(-4.91%)
Apr 15, 2020 1.635 1.673 1.575 1.649 68,370 -0.08(-4.52%)
Apr 14, 2020 1.800 1.800 1.635 1.726 159,852 -0.10(-5.35%)
Apr 13, 2020 1.800 1.861 1.662 1.824 220,970 +0.05(+2.96%)
Apr 09, 2020 1.650 1.875 1.583 1.772 470,393 +0.13(+8.15%)
Apr 08, 2020 1.629 1.686 1.500 1.638 187,261 +0.03(+1.96%)
Apr 07, 2020 1.669 1.669 1.577 1.607 159,668 -0.02(-1.47%)
Apr 06, 2020 1.710 1.710 1.560 1.631 143,703 -0.08(-4.65%)
Apr 03, 2020 1.657 1.784 1.620 1.710 172,440 +0.07(+4.59%)
Apr 02, 2020 1.685 1.935 1.530 1.635 431,457 +0.03(+1.96%)
Apr 01, 2020 1.843 1.860 1.500 1.603 199,361 -0.15(-8.71%)
Mar 31, 2020 2.010 2.010 1.650 1.756 387,904 +0.07(+3.90%)
Mar 30, 2020 1.800 2.250 1.647 1.690 554,107 +0.05(+2.83%)
Mar 27, 2020 1.380 2.520 1.275 1.644 1,380,660 +0.28(+20.84%)
Mar 26, 2020 1.472 1.472 1.305 1.361 108,567 -0.05(-3.51%)
Mar 25, 2020 1.350 1.649 1.245 1.410 241,620 +0.09(+7.18%)
Mar 24, 2020 1.377 1.377 1.233 1.315 117,804 -0.00(-0.34%)
Mar 23, 2020 1.500 1.500 1.215 1.320 153,737 -0.18(-12.00%)
Mar 20, 2020 1.440 1.611 1.355 1.500 161,126 +0.06(+4.06%)
Mar 19, 2020 1.122 1.500 1.122 1.442 180,216 +0.13(+9.83%)
Mar 18, 2020 1.607 1.607 1.147 1.312 181,066 -0.23(-14.97%)
Mar 17, 2020 1.500 1.620 1.500 1.544 122,539 -0.01(-0.68%)
Mar 16, 2020 1.766 1.770 1.515 1.554 89,919 -0.17(-9.68%)
Mar 13, 2020 1.575 1.830 1.530 1.720 163,400 +0.22(+14.59%)
Mar 12, 2020 1.350 1.724 1.350 1.502 165,836 -0.28(-15.74%)
Mar 11, 2020 1.965 1.965 1.726 1.782 90,536 -0.11(-5.71%)
Mar 10, 2020 2.010 2.010 1.808 1.890 94,427 +0.01(+0.40%)
Mar 09, 2020 1.950 1.982 1.756 1.883 202,589 -0.25(-11.56%)
Mar 06, 2020 2.250 2.295 2.100 2.128 98,046 -0.10(-4.64%)
Mar 05, 2020 2.250 2.400 2.176 2.232 140,945 +0.04(+1.85%)
Mar 04, 2020 2.212 2.415 2.025 2.192 272,169 -0.36(-14.06%)
Mar 03, 2020 2.176 2.790 2.176 2.550 549,089 +0.38(+17.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.